ヒラキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,399 | 1,411 | 1,390 | 1,411 | +12 | +0.9% | 5,300 |
| 2018/01/25 | 1,381 | 1,399 | 1,381 | 1,399 | +9 | +0.6% | 3,500 |
| 2018/01/24 | 1,383 | 1,394 | 1,383 | 1,390 | +1 | +0.1% | 4,600 |
| 2018/01/23 | 1,380 | 1,389 | 1,379 | 1,389 | +9 | +0.7% | 3,500 |
| 2018/01/22 | 1,396 | 1,396 | 1,361 | 1,380 | -16 | -1.1% | 5,800 |
| 2018/01/19 | 1,396 | 1,399 | 1,373 | 1,396 | +1 | +0.1% | 10,600 |
| 2018/01/18 | 1,363 | 1,406 | 1,363 | 1,395 | +23 | +1.7% | 7,300 |
| 2018/01/17 | 1,410 | 1,410 | 1,330 | 1,372 | -53 | -3.7% | 14,600 |
| 2018/01/16 | 1,460 | 1,461 | 1,425 | 1,425 | -36 | -2.5% | 12,400 |
| 2018/01/15 | 1,452 | 1,482 | 1,452 | 1,461 | +11 | +0.8% | 6,900 |
| 2018/01/12 | 1,472 | 1,473 | 1,450 | 1,450 | -22 | -1.5% | 10,500 |
| 2018/01/11 | 1,474 | 1,474 | 1,442 | 1,472 | -5 | -0.3% | 26,400 |
| 2018/01/10 | 1,400 | 1,550 | 1,380 | 1,477 | +97 | +7% | 34,300 |
| 2018/01/09 | 1,325 | 1,395 | 1,323 | 1,380 | +63 | +4.8% | 19,200 |
| 2018/01/05 | 1,310 | 1,325 | 1,308 | 1,317 | +8 | +0.6% | 22,800 |
| 2018/01/04 | 1,299 | 1,312 | 1,268 | 1,309 | +76 | +6.2% | 37,900 |
| 2017/12/29 | 1,233 | 1,239 | 1,216 | 1,233 | -9 | -0.7% | 3,300 |
| 2017/12/28 | 1,244 | 1,247 | 1,221 | 1,242 | -2 | -0.2% | 11,500 |
| 2017/12/27 | 1,247 | 1,247 | 1,232 | 1,244 | +5 | +0.4% | 6,300 |
| 2017/12/26 | 1,233 | 1,239 | 1,224 | 1,239 | +12 | +1% | 6,000 |
| 2017/12/25 | 1,195 | 1,228 | 1,195 | 1,227 | +39 | +3.3% | 8,900 |
| 2017/12/22 | 1,186 | 1,200 | 1,181 | 1,188 | +2 | +0.2% | 6,400 |
| 2017/12/21 | 1,193 | 1,197 | 1,185 | 1,186 | +1 | +0.1% | 4,800 |
| 2017/12/20 | 1,176 | 1,200 | 1,176 | 1,185 | -6 | -0.5% | 5,300 |
| 2017/12/19 | 1,206 | 1,211 | 1,190 | 1,191 | -14 | -1.2% | 8,000 |
| 2017/12/18 | 1,224 | 1,224 | 1,203 | 1,205 | -34 | -2.7% | 12,700 |
| 2017/12/15 | 1,259 | 1,264 | 1,234 | 1,239 | -16 | -1.3% | 9,600 |
| 2017/12/14 | 1,246 | 1,255 | 1,246 | 1,255 | +10 | +0.8% | 1,400 |
| 2017/12/13 | 1,252 | 1,271 | 1,240 | 1,245 | -7 | -0.6% | 14,700 |
| 2017/12/12 | 1,234 | 1,252 | 1,234 | 1,252 | +21 | +1.7% | 6,200 |
| 2017/12/11 | 1,214 | 1,231 | 1,214 | 1,231 | +17 | +1.4% | 7,000 |
| 2017/12/08 | 1,201 | 1,220 | 1,201 | 1,214 | +24 | +2% | 6,700 |
| 2017/12/07 | 1,220 | 1,220 | 1,190 | 1,190 | -10 | -0.8% | 4,500 |
| 2017/12/06 | 1,186 | 1,206 | 1,186 | 1,200 | +2 | +0.2% | 2,900 |
| 2017/12/05 | 1,222 | 1,222 | 1,193 | 1,198 | -15 | -1.2% | 6,000 |
| 2017/12/04 | 1,222 | 1,223 | 1,211 | 1,213 | -8 | -0.7% | 3,600 |
| 2017/12/01 | 1,200 | 1,224 | 1,192 | 1,221 | +21 | +1.8% | 5,800 |
| 2017/11/30 | 1,222 | 1,229 | 1,151 | 1,200 | -35 | -2.8% | 24,700 |
| 2017/11/29 | 1,248 | 1,259 | 1,235 | 1,235 | -18 | -1.4% | 13,700 |
| 2017/11/28 | 1,263 | 1,263 | 1,247 | 1,253 | -13 | -1% | 6,400 |
| 2017/11/27 | 1,246 | 1,281 | 1,246 | 1,266 | +27 | +2.2% | 12,600 |
| 2017/11/24 | 1,248 | 1,258 | 1,235 | 1,239 | -9 | -0.7% | 9,700 |
| 2017/11/22 | 1,260 | 1,282 | 1,247 | 1,248 | +1 | +0.1% | 9,100 |
| 2017/11/21 | 1,236 | 1,296 | 1,221 | 1,247 | +18 | +1.5% | 46,000 |
| 2017/11/20 | 1,203 | 1,230 | 1,201 | 1,229 | +37 | +3.1% | 23,600 |
| 2017/11/17 | 1,209 | 1,211 | 1,164 | 1,192 | -16 | -1.3% | 19,900 |
| 2017/11/16 | 1,170 | 1,210 | 1,150 | 1,208 | +38 | +3.2% | 27,400 |
| 2017/11/15 | 1,178 | 1,222 | 1,127 | 1,170 | -25 | -2.1% | 55,300 |
| 2017/11/14 | 1,213 | 1,219 | 1,176 | 1,195 | -25 | -2% | 16,900 |
| 2017/11/13 | 1,195 | 1,240 | 1,173 | 1,220 | +12 | +1% | 49,800 |
1851～
1900
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「ヒラキ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ヒラキ | 83,300円 | +1.9% | - | 2.40% | 40.56倍 | 0.63倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。７８０円スニーカーなど超低価格帯に強み |
| ホットマン | 60,000円 | +0.4% | +1.2% | 1.67% | 10.03倍 | 0.57倍 |
|
宮城県地盤にイエローハット、ＴＳＵＴＡＹＡなどのＦＣを展開。収益柱はスタッドレスタイヤ |
| エルアイイエイチ | 4,000円 | -22.1% | - | 0.00% | - | 1.49倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| 東京一番 | 46,200円 | +8.5% | +38.6% | 0.00% | 14.07倍 | 2.31倍 |
|
国産フグ専門店「とらふぐ亭」展開。２０年にすしチェーン「寿し常」譲受。冬の上半期に稼ぐ構造 |
| フライングＧ | 286,400円 | +8.9% | -4.9% | 1.12% | 12.54倍 | 1.27倍 |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
市場注目の銘柄
チャート関連のコラム
